Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 353.11 | 353.11 | 353.11 | 353.11 | 353.11 | - |
Jun 30, 2022 | 349.42 | 349.42 | 349.42 | 349.42 | 349.42 | - |
Jun 29, 2022 | 352.45 | 352.45 | 352.45 | 352.45 | 352.45 | - |
Jun 28, 2022 | 352.67 | 352.67 | 352.67 | 352.67 | 352.67 | - |
Jun 27, 2022 | 361.28 | 361.28 | 361.28 | 361.28 | 361.28 | - |
Jun 24, 2022 | 362.35 | 362.35 | 362.35 | 362.35 | 362.35 | - |
Jun 23, 2022 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
Jun 22, 2022 | 348.26 | 348.26 | 348.26 | 348.26 | 348.26 | - |
Jun 21, 2022 | 348.71 | 348.71 | 348.71 | 348.71 | 348.71 | - |
Jun 17, 2022 | 340.37 | 340.37 | 340.37 | 340.37 | 340.37 | - |
Jun 16, 2022 | 339.61 | 339.61 | 339.61 | 339.61 | 339.61 | - |
Jun 15, 2022 | 350.99 | 350.99 | 350.99 | 350.99 | 350.99 | - |
Jun 14, 2022 | 345.93 | 345.93 | 345.93 | 345.93 | 345.93 | - |
Jun 13, 2022 | 347.12 | 347.12 | 347.12 | 347.12 | 347.12 | - |
Jun 10, 2022 | 361.12 | 361.12 | 361.12 | 361.12 | 361.12 | - |
Jun 09, 2022 | 371.94 | 371.94 | 371.94 | 371.94 | 371.94 | - |
Jun 08, 2022 | 380.97 | 380.97 | 380.97 | 380.97 | 380.97 | - |
Jun 07, 2022 | 385.12 | 385.12 | 385.12 | 385.12 | 385.12 | - |
Jun 06, 2022 | 381.48 | 381.48 | 381.48 | 381.48 | 381.48 | - |
Jun 03, 2022 | 380.28 | 380.28 | 380.28 | 380.28 | 380.28 | - |
Jun 02, 2022 | 386.58 | 386.58 | 386.58 | 386.58 | 386.58 | - |
Jun 01, 2022 | 379.52 | 379.52 | 379.52 | 379.52 | 379.52 | - |
May 31, 2022 | 382.34 | 382.34 | 382.34 | 382.34 | 382.34 | - |
May 27, 2022 | 384.73 | 384.73 | 384.73 | 384.73 | 384.73 | - |
May 26, 2022 | 375.37 | 375.37 | 375.37 | 375.37 | 375.37 | - |
May 25, 2022 | 368.04 | 368.04 | 368.04 | 368.04 | 368.04 | - |
May 24, 2022 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | - |
May 23, 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
May 20, 2022 | 360.84 | 360.84 | 360.84 | 360.84 | 360.84 | - |
May 19, 2022 | 360.78 | 360.78 | 360.78 | 360.78 | 360.78 | - |
May 18, 2022 | 362.86 | 362.86 | 362.86 | 362.86 | 362.86 | - |
May 17, 2022 | 378.05 | 378.05 | 378.05 | 378.05 | 378.05 | - |
May 16, 2022 | 370.56 | 370.56 | 370.56 | 370.56 | 370.56 | - |
May 13, 2022 | 372.01 | 372.01 | 372.01 | 372.01 | 372.01 | - |
May 12, 2022 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
May 11, 2022 | 363.64 | 363.64 | 363.64 | 363.64 | 363.64 | - |
May 10, 2022 | 369.71 | 369.71 | 369.71 | 369.71 | 369.71 | - |
May 09, 2022 | 368.81 | 368.81 | 368.81 | 368.81 | 368.81 | - |
May 06, 2022 | 380.99 | 380.99 | 380.99 | 380.99 | 380.99 | - |
May 05, 2022 | 383.11 | 383.11 | 383.11 | 383.11 | 383.11 | - |
May 04, 2022 | 397.23 | 397.23 | 397.23 | 397.23 | 397.23 | - |
May 03, 2022 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | - |
May 02, 2022 | 383.85 | 383.85 | 383.85 | 383.85 | 383.85 | - |
Apr 29, 2022 | 381.69 | 381.69 | 381.69 | 381.69 | 381.69 | - |
Apr 28, 2022 | 396.03 | 396.03 | 396.03 | 396.03 | 396.03 | - |
Apr 27, 2022 | 386.45 | 386.45 | 386.45 | 386.45 | 386.45 | - |
Apr 26, 2022 | 385.64 | 385.64 | 385.64 | 385.64 | 385.64 | - |
Apr 25, 2022 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | - |
Apr 22, 2022 | 394.55 | 394.55 | 394.55 | 394.55 | 394.55 | - |
Apr 21, 2022 | 405.81 | 405.81 | 405.81 | 405.81 | 405.81 | - |
Apr 20, 2022 | 411.85 | 411.85 | 411.85 | 411.85 | 411.85 | - |
Apr 19, 2022 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | - |
Apr 18, 2022 | 405.58 | 405.58 | 405.58 | 405.58 | 405.58 | - |
Apr 14, 2022 | 405.67 | 405.67 | 405.67 | 405.67 | 405.67 | - |
Apr 13, 2022 | 410.66 | 410.66 | 410.66 | 410.66 | 410.66 | - |
Apr 12, 2022 | 406.05 | 406.05 | 406.05 | 406.05 | 406.05 | - |
Apr 11, 2022 | 407.43 | 407.43 | 407.43 | 407.43 | 407.43 | - |
Apr 08, 2022 | 414.43 | 414.43 | 414.43 | 414.43 | 414.43 | - |
Apr 07, 2022 | 415.53 | 415.53 | 415.53 | 415.53 | 415.53 | - |
Apr 06, 2022 | 413.72 | 413.72 | 413.72 | 413.72 | 413.72 | - |
Apr 05, 2022 | 417.77 | 417.77 | 417.77 | 417.77 | 417.77 | - |
Apr 04, 2022 | 423.02 | 423.02 | 423.02 | 423.02 | 423.02 | - |
Apr 01, 2022 | 419.62 | 419.62 | 419.62 | 419.62 | 419.62 | - |
Mar 31, 2022 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | - |
Mar 30, 2022 | 424.82 | 424.82 | 424.82 | 424.82 | 424.82 | - |
Mar 29, 2022 | 427.47 | 427.47 | 427.47 | 427.47 | 427.47 | - |
Mar 28, 2022 | 422.29 | 422.29 | 422.29 | 422.29 | 422.29 | - |
Mar 25, 2022 | 419.30 | 419.30 | 419.30 | 419.30 | 419.30 | - |
Mar 24, 2022 | 417.19 | 417.19 | 417.19 | 417.19 | 417.19 | - |
Mar 23, 2022 | 411.25 | 411.25 | 411.25 | 411.25 | 411.25 | - |
Mar 22, 2022 | 417.62 | 417.62 | 417.62 | 417.62 | 417.62 | - |
Mar 21, 2022 | 412.95 | 412.95 | 412.95 | 412.95 | 412.95 | - |
Mar 18, 2022 | 413.11 | 413.11 | 413.11 | 413.11 | 413.11 | - |
Mar 17, 2022 | 408.35 | 408.35 | 408.35 | 408.35 | 408.35 | - |
Mar 16, 2022 | 403.35 | 403.35 | 403.35 | 403.35 | 403.35 | - |
Mar 15, 2022 | 394.51 | 394.51 | 394.51 | 394.51 | 394.51 | - |
Mar 14, 2022 | 386.23 | 386.23 | 386.23 | 386.23 | 386.23 | - |
Mar 11, 2022 | 389.04 | 389.04 | 389.04 | 389.04 | 389.04 | - |
Mar 10, 2022 | 394.13 | 394.13 | 394.13 | 394.13 | 394.13 | - |
Mar 09, 2022 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | - |
Mar 08, 2022 | 385.82 | 385.82 | 385.82 | 385.82 | 385.82 | - |
Mar 07, 2022 | 388.63 | 388.63 | 388.63 | 388.63 | 388.63 | - |
Mar 04, 2022 | 400.45 | 400.45 | 400.45 | 400.45 | 400.45 | - |
Mar 03, 2022 | 403.63 | 403.63 | 403.63 | 403.63 | 403.63 | - |
Mar 02, 2022 | 405.71 | 405.71 | 405.71 | 405.71 | 405.71 | - |
Mar 01, 2022 | 398.28 | 398.28 | 398.28 | 398.28 | 398.28 | - |
Feb 28, 2022 | 404.53 | 404.53 | 404.53 | 404.53 | 404.53 | - |
Feb 25, 2022 | 405.48 | 405.48 | 405.48 | 405.48 | 405.48 | - |
Feb 24, 2022 | 396.56 | 396.56 | 396.56 | 396.56 | 396.56 | - |
Feb 23, 2022 | 390.69 | 390.69 | 390.69 | 390.69 | 390.69 | - |
Feb 22, 2022 | 398.02 | 398.02 | 398.02 | 398.02 | 398.02 | - |
Feb 18, 2022 | 402.09 | 402.09 | 402.09 | 402.09 | 402.09 | - |
Feb 17, 2022 | 404.94 | 404.94 | 404.94 | 404.94 | 404.94 | - |
Feb 16, 2022 | 413.65 | 413.65 | 413.65 | 413.65 | 413.65 | - |
Feb 15, 2022 | 413.23 | 413.23 | 413.23 | 413.23 | 413.23 | - |
Feb 14, 2022 | 406.77 | 406.77 | 406.77 | 406.77 | 406.77 | - |
Feb 11, 2022 | 408.31 | 408.31 | 408.31 | 408.31 | 408.31 | - |
Feb 10, 2022 | 416.19 | 416.19 | 416.19 | 416.19 | 416.19 | - |
Feb 09, 2022 | 423.81 | 423.81 | 423.81 | 423.81 | 423.81 | - |
Feb 08, 2022 | 417.70 | 417.70 | 417.70 | 417.70 | 417.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |